Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,898.89 +1,038.14 (+1.65%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Fidelity Advisor Growth & Income C (FGIUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 01 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 30 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 29 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 26 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 25 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 24 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 23 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 22 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 19 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 18 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 17 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 16 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 15 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 12 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 11 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 10 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 09 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 08 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 05 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 05 Apr 2024 | 0.057 Dividend | |||||
| 04 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.61 | - |
| 03 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.92 | - |
| 02 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.81 | - |
| 01 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.04 | - |
| 28 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.16 | - |
| 27 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.10 | - |
| 26 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.71 | - |
| 25 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.80 | - |
| 22 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.89 | - |
| 21 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.00 | - |
| 20 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.78 | - |
| 19 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.50 | - |
| 18 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.32 | - |
| 15 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.23 | - |
| 14 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.33 | - |
| 13 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.44 | - |
| 12 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.40 | - |
| 11 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.12 | - |
| 08 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.15 | - |
| 07 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.28 | - |
| 06 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | - |
| 05 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.74 | - |
| 04 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.91 | - |
| 01 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.80 | - |
| 29 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.62 | - |
| 28 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.42 | - |
| 27 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.42 | - |
| 26 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.37 | - |
| 23 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.43 | - |
| 22 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.38 | - |
| 21 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.91 | - |
| 20 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.80 | - |
| 16 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.96 | - |
| 15 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.00 | - |
| 14 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.63 | - |
| 13 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.35 | - |
| 12 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.83 | - |
| 09 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.70 | - |
| 08 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.62 | - |
| 07 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.59 | - |
| 06 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.41 | - |
| 05 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.26 | - |
| 02 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.42 | - |
| 01 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.33 | - |
| 31 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.11 | - |
| 30 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.50 | - |
| 29 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.39 | - |
| 26 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.24 | - |
| 25 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.17 | - |
| 24 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.99 | - |
| 23 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.94 | - |
| 22 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.88 | - |
| 19 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.79 | - |
| 18 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.47 | - |
| 17 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.27 | - |
| 16 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.46 | - |
| 12 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.73 | - |
| 11 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.78 | - |
| 10 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.81 | - |
| 09 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.72 | - |
| 08 Jan 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.86 | - |
| 05 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.65 | - |
| 04 Jan 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.52 | - |
| 03 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.53 | - |
| 02 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.77 | - |
| 29 Dec 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.82 | - |
| 28 Dec 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.87 | - |
| 27 Dec 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.89 | - |
| 26 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.85 | - |
| 26 Dec 2023 | 0.065 Dividend | |||||
| 26 Dec 2023 | 0.467 Capital gain | |||||
| 22 Dec 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 32.71 | - |
| 21 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.67 | - |
| 20 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.37 | - |
| 19 Dec 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 32.86 | - |
| 18 Dec 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 32.65 | - |
| 15 Dec 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 32.61 | - |
| 14 Dec 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 32.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.